Dark

ORCL20270917C210
ORCL Sep 17 2027 210.00 Call (ORCL270917C00210000)
option OPRA

EOD

Aug 27, 2026

23.62+7.364%(+1.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	23.6200	23.6200	23.6200	23.6200	+7.364%	2	225	0.000%
2026-08-26	22.0000	22.0000	22.0000	22.0000	+0.917%	2	225	+7.364%
2026-08-21	21.0000	21.9000	21.0000	21.8000	+13.719%	3	227	+8.349%
2026-08-20	19.1700	19.1700	19.1700	19.1700	-10.546%	1	226	+23.213%
2026-08-18	20.2000	21.4300	20.2000	21.4300	-4.116%	3	226	+10.219%
2026-08-17	23.6800	23.7000	22.2000	22.3500	-15.660%	62	226	+5.682%
2026-08-14	26.5000	26.5000	26.5000	26.5000	+2.119%	1	248	-10.868%
2026-08-13	26.2600	26.2600	25.9000	25.9500	+5.703%	5	248	-8.979%
2026-08-12	24.5000	24.6000	24.4500	24.5500	+2.121%	116	249	-3.788%
2026-08-11	24.0400	24.0400	24.0400	24.0400	-0.866%	50	205	-1.747%
2026-08-05	24.2500	24.2500	24.2500	24.2500	-3.000%	1	155	-2.598%
2026-08-04	25.0000	25.0000	25.0000	25.0000	+8.696%	1	155	-5.520%
2026-08-03	21.0000	23.0000	21.0000	23.0000	+26.027%	25	155	+2.696%
2026-07-31	18.2500	18.2500	18.2500	18.2500	+7.353%	1	161	+29.425%
2026-07-30	17.0000	17.0000	17.0000	17.0000	+18.632%	2	160	+38.941%
2026-07-28	14.3300	14.3300	14.3300	14.3300	-7.069%	1	160	+64.829%
2026-07-27	15.2100	15.4200	15.2100	15.4200	+10.143%	2	160	+53.178%
2026-07-24	15.0000	15.2000	13.5000	14.0000	-15.152%	10	159	+68.714%
2026-07-23	16.5000	16.5000	16.5000	16.5000	-3.509%	1	158	+43.152%
2026-07-22	17.1000	17.1000	17.1000	17.1000	+0.588%	2	157	+38.129%
2026-07-21	16.5000	17.0000	16.1200	17.0000	+8.074%	3	157	+38.941%
2026-07-17	15.9000	15.9000	15.7300	15.7300	-3.792%	51	155	+50.159%
2026-07-16	17.2500	17.2500	16.3500	16.3500	-15.808%	2	143	+44.465%
2026-07-15	19.4200	19.4200	19.4200	19.4200	+11.609%	1	142	+21.627%
2026-07-14	18.2000	18.2000	17.4000	17.4000	-11.765%	6	141	+35.747%
2026-07-13	20.1500	20.1500	19.7200	19.7200	-14.261%	3	143	+19.777%
2026-07-10	23.0000	23.0000	23.0000	23.0000	+8.491%	1	141	+2.696%
2026-07-08	21.2000	21.2000	21.2000	21.2000	-4.719%	1	140	+11.415%
2026-07-07	23.0000	23.0000	20.6100	22.2500	-1.330%	21	140	+6.157%
2026-07-06	22.3000	22.5500	22.3000	22.5500	+5.423%	2	153	+4.745%
2026-07-02	21.0000	21.4000	21.0000	21.3900	-7.000%	25	157	+10.425%
2026-07-01	23.0000	23.0000	23.0000	23.0000	-2.335%	2	157	+2.696%
2026-06-30	23.5300	23.5500	23.3500	23.5500	-2.686%	22	157	+0.297%
2026-06-29	25.9000	25.9000	24.2000	24.2000	-4.986%	18	154	-2.397%
2026-06-25	25.8000	25.9500	25.4700	25.4700	-7.382%	23	138	-7.263%
2026-06-24	30.2500	30.2500	27.4400	27.5000	-17.169%	16	139	-14.109%
2026-06-23	33.5700	33.5700	32.5000	33.2000	-19.417%	5	140	-28.855%
2026-06-17	41.2000	41.2000	41.2000	41.2000	-15.452%	1	140	-42.670%
2026-06-15	45.5000	48.7300	45.5000	48.7300	+24.789%	2	140	-51.529%
2026-06-11	38.6400	41.0500	37.8000	39.0500	-30.018%	33	140	-39.513%
2026-06-10	57.6500	57.6500	55.6500	55.8000	-7.997%	17	124	-57.670%
2026-06-09	60.6500	60.6500	60.6500	60.6500	-4.488%	1	122	-61.055%
2026-06-08	66.0200	66.0200	63.5000	63.5000	+1.373%	2	122	-62.803%
2026-06-05	68.9000	68.9000	62.6400	62.6400	-21.700%	51	121	-62.292%
2026-06-04	80.0000	80.0000	80.0000	80.0000	+4.644%	5	121	-70.475%
2026-06-03	76.4500	76.4500	76.4500	76.4500	-10.689%	5	119	-69.104%
2026-06-02	85.6000	85.6000	85.6000	85.6000	-1.779%	5	114	-72.407%
2026-06-01	76.7200	87.1500	76.7200	87.1500	+24.732%	16	109	-72.897%
2026-05-29	59.9200	69.8700	59.9200	69.8700	+27.500%	37	109	-66.194%
2026-05-28	49.1600	54.8000	49.1600	54.8000	+27.739%	9	85	-56.898%
2026-05-18	42.9000	42.9000	42.9000	42.9000	-14.915%	2	92	-44.942%
2026-05-14	51.1500	51.2500	50.4200	50.4200	+13.125%	42	90	-53.154%
2026-05-06	44.2900	44.5700	44.2900	44.5700	+6.246%	2	75	-47.005%
2026-05-05	41.9500	41.9500	41.9500	41.9500	+7.564%	1	75	-43.695%
2026-05-04	39.0000	39.0000	39.0000	39.0000	+23.810%	1	75	-39.436%
2026-04-28	29.8100	31.5000	29.8100	31.5000	-1.563%	3	74	-25.016%
2026-04-27	32.0000	32.0000	32.0000	32.0000	-24.260%	1	74	-26.188%
2026-04-22	42.2500	42.2500	42.2500	42.2500	+8.056%	1	74	-44.095%
2026-04-21	39.9500	39.9500	39.1000	39.1000	+12.680%	5	69	-39.591%
2026-04-20	34.7000	34.7000	34.7000	34.7000	-11.929%	1	69	-31.931%
2026-04-17	39.4000	39.4000	39.4000	39.4000	+19.033%	1	69	-40.051%
2026-04-15	33.6700	33.6700	33.1000	33.1000	+13.941%	2	69	-28.640%
2026-04-14	29.0500	29.0500	29.0500	29.0500	+16.433%	4	69	-18.692%
2026-04-13	24.9500	24.9500	24.9500	24.9500	+42.980%	1	73	-5.331%
2026-04-10	16.7500	17.4500	16.7500	17.4500	+2.647%	2	73	+35.358%
2026-04-09	17.0000	17.0000	17.0000	17.0000	-9.574%	2	73	+38.941%
2026-04-08	21.6500	21.6500	18.8000	18.8000	-7.160%	3	73	+25.638%
2026-04-06	20.4500	20.4500	20.2500	20.2500	+2.067%	16	75	+16.642%
2026-04-02	18.9000	19.8400	18.9000	19.8400	-4.753%	2	78	+19.052%
2026-04-01	20.8300	20.8300	20.8300	20.8300	-14.806%	1	78	+13.394%
2026-03-20	24.4500	24.4500	24.4500	24.4500	-14.060%	4	78	-3.395%
2026-03-12	29.3000	29.3500	28.4000	28.4500	-17.846%	59	74	-16.977%
2026-03-11	34.6300	34.6300	34.6300	34.6300	+28.736%	2	90	-31.793%
2026-03-04	26.7000	26.9000	26.7000	26.9000	+12.978%	52	91	-12.193%
2026-03-03	23.8100	23.8100	23.8100	23.8100	-2.097%	3	67	-0.798%
2026-03-02	23.2900	24.3200	23.2900	24.3200	-10.159%	3	67	-2.878%
2026-02-25	27.0700	27.0700	27.0700	27.0700	+20.579%	3	68	-12.745%
2026-02-24	23.2100	23.2100	22.4500	22.4500	+8.717%	3	68	+5.212%
2026-02-23	21.6900	21.6900	20.6500	20.6500	-16.295%	18	66	+14.383%
2026-02-20	24.6700	24.6700	24.6700	24.6700	-20.162%	1	64	-4.256%
2026-02-11	30.9000	30.9000	30.9000	30.9000	+59.278%	1	64	-23.560%
2026-02-05	21.8000	21.8000	19.4000	19.4000	-17.517%	2	64	+21.753%
2026-02-04	26.3000	26.3000	23.5200	23.5200	-16.000%	44	66	+0.425%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-18.605%	15	53	-15.643%
2026-02-02	33.2000	34.4500	33.2000	34.4000	-27.273%	4	38	-31.337%
2026-01-14	50.2000	50.2000	47.3000	47.3000	-15.536%	4	36	-50.063%
2026-01-12	56.0000	56.0000	56.0000	56.0000	+13.406%	1	35	-57.821%
2026-01-09	49.3500	49.3800	49.1000	49.3800	+12.611%	4	36	-52.167%
2026-01-08	43.8500	43.8500	43.8500	43.8500	-6.702%	1	34	-46.135%
2026-01-06	47.2500	47.2500	47.0000	47.0000	-3.905%	2	34	-49.745%
2025-12-31	48.6100	48.9100	48.6100	48.9100	-1.984%	3	33	-51.707%
2025-12-26	49.9000	49.9000	49.9000	49.9000	+1.526%	1	33	-52.665%
2025-12-23	48.0100	49.1500	48.0100	49.1500	-2.538%	3	34	-51.943%
2025-12-22	50.4300	50.4300	50.4300	50.4300	+4.173%	1	31	-53.163%
2025-12-19	48.5100	48.5100	48.4100	48.4100	+17.415%	2	31	-51.208%
2025-12-18	41.2300	41.2300	41.2300	41.2300	-15.339%	25	31	-42.712%
2025-12-11	48.4000	49.9000	48.4000	48.7000	-28.529%	4	6	-51.499%
2025-12-09	68.1400	68.1400	68.1400	68.1400	+1.899%	1	6	-65.336%
2025-12-08	66.7000	66.8700	66.7000	66.8700	+6.413%	2	5	-64.678%
2025-12-04	59.7000	62.8400	59.7000	62.8400	+10.770%	4	4	-62.412%
2025-12-03	56.7300	56.7300	56.7300	56.7300	+0.674%	1	2	-58.364%
2025-12-02	56.3500	56.3500	56.3500	56.3500	+3.394%	1	2	-58.083%
2025-11-28	54.3900	54.5000	54.3900	54.5000	0.000%	2	1	-56.661%